| 2025 |
| 01/29 | （IR情報）15:30 2025年3月期第3四半期決算短信〔日本基準〕(連結) |
| 01/29 | （IR情報）15:30 自己株式の消却に関するお知らせ |
| 01/29 | （IR情報）15:30 当社株式の上場廃止に関するお知らせ |
| 01/29 | 7,170 | 7,200 | 6,980 | 7,160 | +1.99% | 21,900 | 646億3017万 | -5.06% |
| 01/28 | 6,990 | 7,050 | 6,880 | 7,020 | -4.49% | 4,200 | 633億6645万 | -7.39% |
| 01/27 | 7,520 | 7,520 | 7,350 | 7,350 | -1.21% | 10,200 | 663億4522万 | -3.57% |
| 01/24 | 7,580 | 7,610 | 7,440 | 7,440 | -2.49% | 8,300 | 671億5761万 | -2.77% |
| 01/23 | 7,820 | 7,820 | 7,470 | 7,630 | -1.42% | 14,500 | 688億7266万 | -0.63% |
| 01/22 | 7,400 | 7,800 | 7,400 | 7,740 | +6.03% | 10,100 | 698億6558万 | +0.52% |
| 01/21 | 7,240 | 7,310 | 7,210 | 7,300 | +0.69% | 7,600 | 658億9389万 | -5.37% |
| 01/20 | 7,070 | 7,300 | 7,070 | 7,250 | +2.84% | 8,100 | 654億4256万 | -6.42% |
| 01/17 | 7,010 | 7,130 | 6,930 | 7,050 | -0.28% | 7,600 | 636億3725万 | -9.49% |
| 01/16 | 7,080 | 7,160 | 7,070 | 7,070 | +0.28% | 8,000 | 638億1778万 | -9.71% |
| 01/15 | 7,210 | 7,210 | 7,030 | 7,050 | -2.08% | 8,100 | 636億3725万 | -10.53% |
| 01/14 | 7,410 | 7,410 | 7,160 | 7,200 | -2.96% | 9,500 | 649億9123万 | -9.19% |
| 01/10 | 7,330 | 7,500 | 7,330 | 7,420 | -0.8% | 4,700 | 669億7708万 | -6.92% |
| 01/09 | 7,650 | 7,680 | 7,440 | 7,480 | -2.6% | 21,500 | 675億1867万 | -6.44% |
| 01/08 | 7,790 | 7,790 | 7,610 | 7,680 | -1.66% | 13,700 | 693億2398万 | -4.1% |
| 01/07 | 7,850 | 7,890 | 7,810 | 7,810 | -0.13% | 10,000 | 704億9744万 | -2.5% |
| 01/06 | 7,950 | 8,080 | 7,790 | 7,820 | -1.14% | 10,200 | 705億8770万 | -2.3% |
| 2024 |
| 12/30 | 7,980 | 8,020 | 7,880 | 7,910 | -1.13% | 5,900 | 714億9万 | -1.15% |
| 12/27 | 7,990 | 8,060 | 7,900 | 8,000 | +1.01% | 11,200 | 722億1248万 | -0.11% |
| 12/26 | （IR情報）15:00 株式交換契約に関する臨時株主総会の承認可決についてのお知らせ |
| 12/26 | 7,730 | 7,920 | 7,730 | 7,920 | +3.13% | 5,100 | 714億9036万 | -1.05% |
| 12/25 | 7,850 | 7,850 | 7,610 | 7,680 | -2.29% | 4,700 | 693億2398万 | -4% |
| 12/24 | 7,910 | 7,910 | 7,860 | 7,860 | -0.51% | 4,100 | 709億4876万 | -1.81% |
| 12/23 | 7,870 | 7,990 | 7,860 | 7,900 | +0.89% | 7,100 | 713億983万 | -1.31% |
| 12/20 | 7,960 | 7,990 | 7,830 | 7,830 | -2% | 6,000 | 706億7797万 | -2.17% |
| 12/19 | 7,980 | 8,300 | 7,810 | 7,990 | -1.36% | 18,600 | 721億2222万 | -0.24% |
| 12/18 | 8,080 | 8,170 | 8,060 | 8,100 | +0.25% | 5,400 | 731億1514万 | +1.16% |
| 12/17 | 8,150 | 8,290 | 8,080 | 8,080 | -0.12% | 3,400 | 729億3461万 | +1.04% |
| 12/16 | 8,000 | 8,230 | 8,000 | 8,090 | 0% | 4,000 | 730億2487万 | +1.23% |
| 12/13 | 8,130 | 8,130 | 7,980 | 8,090 | -1.1% | 5,700 | 730億2487万 | +1.25% |
| 12/12 | 8,230 | 8,280 | 8,130 | 8,180 | +1.24% | 6,700 | 738億3726万 | +2.48% |
| 12/11 | 8,280 | 8,280 | 8,080 | 8,080 | -0.74% | 5,300 | 729億3461万 | +1.38% |
| 12/10 | 8,310 | 8,430 | 8,080 | 8,140 | -1.93% | 10,300 | 734億7620万 | +2.2% |
| 12/09 | 8,220 | 8,300 | 8,090 | 8,300 | +2.72% | 6,200 | 749億2045万 | +4.53% |
| 12/06 | 8,320 | 8,320 | 8,080 | 8,080 | -2.88% | 3,500 | 729億3461万 | +2.69% |
| 12/05 | 8,340 | 8,410 | 8,280 | 8,320 | +0.6% | 6,500 | 751億98万 | +7.15% |
| 12/04 | 8,320 | 8,420 | 8,210 | 8,270 | -0.12% | 6,700 | 746億4965万 | +8.02% |
| 12/03 | 8,030 | 8,350 | 8,030 | 8,280 | +3.63% | 20,100 | 747億3992万 | +9.55% |
| 12/02 | 7,940 | 8,080 | 7,900 | 7,990 | +2.57% | 16,100 | 721億2222万 | +7.18% |
| 11/29 | 7,820 | 7,870 | 7,680 | 7,790 | +0.78% | 3,500 | 703億1691万 | +5.76% |
| 11/28 | 7,590 | 7,750 | 7,570 | 7,730 | +0.78% | 14,600 | 697億7531万 | +6.04% |
| 11/27 | （IR情報）17:40 臨時株主総会開催日及び付議議案等の決定に関するお知らせ |
| 11/27 | （IR情報）15:30 商号変更及び定款の一部変更に関するお知らせ |
| 11/27 | 7,760 | 7,760 | 7,590 | 7,670 | -1.16% | 29,500 | 692億3372万 | +6.25% |
| 11/26 | 8,090 | 8,090 | 7,760 | 7,760 | -4.08% | 6,500 | 700億4611万 | +8.52% |
| 11/25 | 7,960 | 8,090 | 7,940 | 8,090 | +2.66% | 26,900 | 730億2487万 | +14.2% |
| 11/22 | 7,970 | 7,970 | 7,860 | 7,880 | +0.77% | 5,900 | 711億2930万 | +12.49% |
| 11/21 | 7,810 | 7,890 | 7,810 | 7,820 | +0.13% | 5,000 | 705億8770万 | +12.81% |
| 11/20 | 7,880 | 8,050 | 7,810 | 7,810 | -0.51% | 14,600 | 704億9744万 | +13.8% |
| 11/19 | 7,900 | 7,900 | 7,780 | 7,850 | -0.38% | 5,700 | 708億5850万 | +15.44% |
| 11/18 | 7,930 | 7,930 | 7,760 | 7,880 | -0.88% | 12,100 | 711億2930万 | +17.09% |
| 11/15 | 7,960 | 8,210 | 7,950 | 7,950 | +0.13% | 29,900 | 717億6115万 | +19.41% |
| 11/14 | 7,880 | 8,120 | 7,880 | 7,940 | +1.15% | 32,300 | 716億7089万 | +20.6% |
| 11/13 | 7,980 | 8,080 | 7,850 | 7,850 | -1.26% | 37,800 | 708億5850万 | +20.55% |
| 11/12 | 8,050 | 8,150 | 7,950 | 7,950 | -1.12% | 34,500 | 717億6115万 | +23.27% |
| 11/11 | 7,910 | 8,120 | 7,910 | 8,040 | +1.64% | 56,800 | 725億7355万 | +25.98% |
| 11/08 | 7,940 | 8,070 | 7,910 | 7,910 | +0.38% | 42,300 | 714億9万 | +25.3% |
| 11/07 | 7,790 | 7,970 | 7,650 | 7,880 | -0.76% | 87,100 | 711億2930万 | +26.1% |
| 11/06 | 7,520 | 7,940 | 7,490 | 7,940 | +5.73% | 271,200 | 716億7089万 | +28.6% |
| 11/05 | 7,460 | 7,510 | 7,390 | 7,510 | +15.36% | 111,700 | 677億8947万 | +23.05% |
| 11/01 | 6,510 | 6,510 | 6,510 | 6,510 | +18.15% | 3,200 | 587億6291万 | +7.46% |
| 10/31 | （IR情報）15:30 臨時株主総会招集のための基準日設定に関するお知らせ |
| 10/31 | （IR情報）15:30 「新市場区分の上場維持基準の適合に向けた計画書」の撤回について |
| 10/31 | （IR情報）15:30 富士電機株式会社による富士古河E&C株式会社の完全子会社化に関する株式交換契約締結(簡易株式交換)のお知らせ |
| 10/31 | 5,550 | 5,570 | 5,490 | 5,510 | -1.43% | 4,500 | 497億3635万 | -8.97% |
| 10/30 | 5,750 | 5,830 | 5,460 | 5,590 | -4.12% | 25,000 | 504億5847万 | -8.2% |
| 10/29 | （IR情報）15:30 2025年3月期第2四半期(中間期)の業績予想と実績値との差異に関するお知らせ |
| 10/29 | （IR情報）15:30 2025年3月期第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 10/29 | （IR情報）15:30 「富士古河Ｅ＆Ｃグループ統合報告書２０２４」の発行について |
| 10/29 | 5,760 | 5,950 | 5,630 | 5,830 | +2.46% | 18,300 | 526億2485万 | -4.77% |
| 10/28 | 5,760 | 5,810 | 5,660 | 5,690 | -1.22% | 5,400 | 513億6113万 | -7.33% |
| 10/25 | 5,900 | 5,940 | 5,660 | 5,760 | -2.54% | 8,200 | 519億9299万 | -6.46% |
| 10/24 | 5,910 | 5,990 | 5,910 | 5,910 | -0.51% | 3,500 | 533億4697万 | -4.07% |
| 10/23 | 5,970 | 6,010 | 5,920 | 5,940 | -0.5% | 4,600 | 536億1777万 | -3.56% |
| 10/22 | 6,180 | 6,180 | 5,970 | 5,970 | -1.97% | 3,700 | 538億8856万 | -3.02% |
| 10/21 | 6,110 | 6,170 | 6,060 | 6,090 | -0.33% | 3,000 | 549億7175万 | -1.01% |
| 10/18 | 6,060 | 6,110 | 6,000 | 6,110 | +0.83% | 5,700 | 551億5228万 | -0.5% |
| 10/17 | 6,090 | 6,140 | 6,050 | 6,060 | -0.49% | 1,900 | 547億95万 | -1.13% |
| 10/16 | 6,240 | 6,240 | 6,060 | 6,090 | -2.56% | 1,500 | 549億7175万 | -0.51% |
| 10/15 | 6,080 | 6,250 | 6,050 | 6,250 | +2.8% | 3,800 | 564億1600万 | +2.27% |
| 10/11 | 6,080 | 6,080 | 6,010 | 6,080 | 0% | 3,000 | 548億8149万 | -0.26% |
| 10/10 | 6,030 | 6,080 | 5,960 | 6,080 | -0.65% | 5,600 | 548億8149万 | -0.16% |
| 10/09 | 6,180 | 6,180 | 6,080 | 6,120 | 0% | 3,500 | 552億4255万 | +0.44% |
| 10/08 | 6,190 | 6,240 | 6,120 | 6,120 | -2.7% | 4,100 | 552億4255万 | +0.48% |
| 10/07 | 6,360 | 6,360 | 6,270 | 6,290 | +0.16% | 3,000 | 567億7706万 | +3.28% |
| 10/04 | 6,310 | 6,340 | 6,230 | 6,280 | -0.48% | 3,300 | 566億8680万 | +3.22% |
| 10/03 | 6,340 | 6,370 | 6,190 | 6,310 | +0.16% | 5,300 | 569億5759万 | +3.77% |
| 10/02 | 6,080 | 6,440 | 6,080 | 6,300 | +5% | 14,400 | 568億6733万 | +3.57% |
| 10/01 | 6,100 | 6,130 | 5,840 | 6,000 | -2.76% | 25,600 | 541億5936万 | -1.3% |
| 09/30 | 6,140 | 6,230 | 6,100 | 6,170 | -3.44% | 9,000 | 556億9388万 | +1.41% |
| 09/27 | 6,480 | 6,600 | 6,340 | 6,390 | +0.16% | 7,000 | 576億7972万 | +5.03% |
| 09/26 | 6,310 | 6,450 | 6,220 | 6,380 | -0.47% | 12,000 | 575億8945万 | +5.02% |
| 09/25 | 6,380 | 6,430 | 6,300 | 6,410 | -0.16% | 8,700 | 578億6025万 | +5.6% |
| 09/24 | 6,280 | 6,450 | 6,280 | 6,420 | +2.39% | 10,200 | 579億5052万 | +5.98% |
| 09/20 | 6,140 | 6,400 | 6,030 | 6,270 | +2.12% | 14,500 | 565億9653万 | +3.7% |
| 09/19 | 5,900 | 6,150 | 5,900 | 6,140 | +5.14% | 4,100 | 554億2308万 | +1.72% |
| 09/18 | 5,770 | 5,900 | 5,770 | 5,840 | -0.51% | 1,300 | 527億1511万 | -3.04% |
| 09/17 | 5,870 | 6,070 | 5,740 | 5,870 | +0.17% | 5,400 | 529億8591万 | -2.6% |
| 09/13 | 5,860 | 5,930 | 5,750 | 5,860 | -0.17% | 2,900 | 528億9564万 | -2.63% |
| 09/12 | 5,870 | 6,010 | 5,800 | 5,870 | +0.86% | 5,200 | 529億8591万 | -2.41% |
| 09/11 | 5,840 | 5,870 | 5,500 | 5,820 | +0.34% | 7,700 | 525億3458万 | -2.97% |
| 09/10 | 5,800 | 5,870 | 5,750 | 5,800 | -1.02% | 1,900 | 523億5405万 | -3.01% |
| 09/09 | 5,850 | 5,880 | 5,600 | 5,860 | +0.17% | 6,100 | 528億9564万 | -1.51% |
| 09/06 | 5,970 | 5,990 | 5,820 | 5,850 | -0.34% | 5,400 | 528億538万 | -1.5% |
| 09/05 | 5,930 | 5,990 | 5,870 | 5,870 | -1.01% | 3,100 | 529億8591万 | -1.48% |
| 09/04 | 6,060 | 6,130 | 5,930 | 5,930 | -3.73% | 9,000 | 535億2750万 | -0.8% |
| 09/03 | 6,060 | 6,220 | 5,980 | 6,160 | +1.65% | 5,300 | 556億361万 | +2.72% |
| 09/02 | 6,190 | 6,190 | 5,990 | 6,060 | -0.49% | 5,900 | 547億95万 | +1.1% |
| 08/30 | 6,110 | 6,170 | 6,090 | 6,090 | -1.14% | 1,900 | 549億7175万 | +1.52% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
